Gainer Valuations for 3 July 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 3 July 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 39.1448 38.06 B 0.225 0.58 470.1 K 18.4 M
GSAT Globalstar 9.15 11.19 B 0.30 3.39 47.53 K 434.93 K
PRK Park National Corp 43.5041 3.25 B 0.3877 0.9 9.2 K 400.24 K
BHB Bar Harbor Bankshares 10.2282 692.94 M 0.0597 0.59 3.6 K 36.82 K
GORO Gold Resource Corp 6.6319 588.21 M 0.1296 1.99 103.17 K 684.23 K
CTGO Contango Ore Inc 8.30 508.63 M 0.11 1.34 600 4.98 K
GTE Gran Tierra Energy Inc 60.80 334.69 M 0.70 1.16 21.91 K 1.33 M
REI Ring Energy Inc 8.75 294.41 M 0.10 1.16 3.7 K 32.38 K
ACU Acme United Corp 10.1945 269.44 M 0.2267 2.27 1.3 K 13.25 K
BKTI Bk Technologies Inc 11.9197 257.34 M 0.3588 3.1 7.67 K 91.4 K
GENC Gencor Industries IN 4.76 252.85 M 0.0333 0.7 360 1.71 K
INTT Intest Corp 3.85 178.28 M 0.02 0.52 12.23 K 47.1 K
NEN New England Realty Associates 28.7883 159.52 M 0.1781 0.62 200 5.76 K
ESP Espey Mfg. & Electronics 16.0515 143.26 M 0.1982 1.25 100 1.61 K
USBC USBC, Inc. 600.00 142.73 M 60.00 11.11 2 1.2 K
PLG Platinum Group Metals Ltd 90.99 141.95 M 0.99 1.1 471 42.86 K
LODE Comstock Mining Inc 447.50 127.01 M 35.00 8.48 226 101.14 K
SIF Sifco Industries 16.4356 124.73 M 0.1774 1.09 5.2 K 85.47 K
CVU CPI Aerostructures 10.75 60.29 M 0.15 1.42 28.24 K 303.57 K
DIT Amcon Distributing Company 64.5467 58.53 M 0.5522 0.86 500 32.27 K
DXR Daxor Corp 7.1264 49.8 M 0.1353 1.94 600 4.28 K
AGIG AGIG 35.00 36.22 M 2.50 7.69 481 16.84 K
COHN Cohen & CO Inc 9.1113 34.52 M 0.3719 4.26 327 2.98 K
BESS Bimergen Energy Corporation 47.60 29.38 M 1.40 3.03 221 10.52 K
BCHT Birchtech Corp. 4.70 28.94 M 0.20 4.44 1.28 K 6.02 K
MXC Mexco Energy Corp 5.6789 21.55 M 0.0581 1.03 9.7 K 55.09 K
REED Reed's, Inc. 1530.1183 14.94 M 28.8158 1.92 69 105.58 K
BRN Barnwell Industries 3.2584 12.31 M 0.0486 1.51 100 325.84
INUV Inuvo Inc 7.80 6.27 M 0.30 4 1.15 K 8.97 K
DSS Document Security Systems 3780.6736 4.25 M 166.1836 4.6 212 801.5 K
AUMN Golden Minerals Company 35.75 3.6 M 1.25 3.62 2.45 K 87.55 K
ITP IT Tech Packaging Inc 20.2621 1 M 5.4897 37.16 229.68 K 4.65 M

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 101.24 605.2 B 1.64 1.65 353.25 K 35.76 M
SI Silver 19.70 1.06 B 0.391 2.02 36.19 K 712.94 K
CC Cocoa 2230.00 52.00 2.39 3 6.69 K
BZ Brent Crude 105.76 1.76 1.69 258.39 K 27.33 M
CL Crude Oil 101.24 1.64 1.65 353.25 K 35.76 M
HG Copper 3.1745 0.0315 1 48.97 K 155.47 K
GC Gold 1252.10 8.70 0.7 19 23.79 K
HE Lean Hogs 101.62 0.62 0.61 4.85 K 492.55 K
ZL Soybean Oil 46.68 0.28 0.6 7.88 K 367.84 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 12.8792 5.06 T 0.0707 0.55 240.93 M 3.1 B
AMD Advanced Micro Devices 4.06 844.99 B 0.09 2.27 11.32 M 45.94 M
ASML ASML Holding N.V. ADR 70.7199 581.15 B 0.9763 1.4 431.36 K 30.51 M
CSCO Cisco Systems Inc 16.6848 386.96 B 0.1832 1.11 24.77 M 413.37 M
AMAT Applied Materials 12.6563 295.63 B 0.1519 1.21 5.56 M 70.43 M
LRCX Lam Research Corp 3.8417 278.3 B 0.045 1.19 13.05 M 50.15 M
TXN Texas Instruments 24.8819 274.75 B 0.2385 0.97 4.07 M 101.37 M
PANW Palo Alto Networks Inc 7.15 267.11 B 0.2917 4.25 3.5 M 25.04 M
VZ Verizon Communications Inc 26.1766 191.94 B 0.195 0.75 5.97 M 156.16 M
ADI Analog Devices 34.8362 190.58 B 0.2822 0.82 666.7 K 23.23 M
MRVL Marvell Technology Inc 10.46 138.91 B 0.1841 1.79 3.15 M 32.94 M
VRTX Vertex Pharmaceutic 80.63 138.91 B 1.11 1.4 863.2 K 69.6 M
SBUX Starbucks Corporation 26.9127 125.35 B 0.204 0.76 5.64 M 151.66 M
BKNG Booking Holdings Inc 33.1959 118.44 B 0.1705 0.52 4.84 M 160.83 M
CME CME Group Inc 44.3439 110.63 B 0.2987 0.68 1.29 M 57.15 M
REGN Regeneron Pharmaceuticals 231.3669 94.76 B 1.7978 0.78 363.1 K 84.01 M
ADBE Adobe Systems Inc 46.42 92.12 B 0.39 0.85 1.6 M 74.34 M
FTNT Fortinet Inc 3.596 90.79 B 0.128 3.69 16.24 M 58.41 M
CTAS Cintas Corp 9.8599 89.45 B 0.0494 0.5 1.25 M 12.32 M
CMCSA Comcast Corporation 14.319 87.89 B 0.1392 0.98 14.02 M 200.82 M
HON Honeywell International Inc. Common Stock 54.2374 72.33 B 0.4352 0.81 2.87 M 155.83 M
ORLY O'Reilly Automotive 7.6374 71.92 B 0.0434 0.57 4.66 M 35.6 M
MPWR Monolithic Power Sys 21.9094 66.21 B 0.3937 1.83 86.9 K 1.9 M
NXPI Nxp Semiconductors 27.9718 65.93 B 0.2564 0.93 538.9 K 15.07 M
FANG Diamondback Energy 27.058 49.71 B 0.492 1.85 192.2 K 5.2 M
WDAY Workday Inc 65.36 45.52 B 1.29 2.01 380.5 K 24.87 M
FER Ferrovial Se 11.7926 43.83 B 0.1792 1.54 1.04 K 12.29 K
PAYX Paychex Inc 24.9827 41.36 B 0.1479 0.6 903.95 K 22.58 M
TER Teradyne Inc 15.8812 38.31 B 0.0829 0.52 883.9 K 14.04 M
ESLT Elbit Systems Ltd 36.8125 34.69 B 0.5568 1.54 7.3 K 268.73 K
ERIC Ericsson ADR 7.8813 34.48 B 0.0828 1.06 1.21 M 9.54 M
FISV Fiserv Inc 21.0436 33.69 B 0.2561 1.23 1.25 M 26.39 M
MCHP Microchip Technology 14.3067 32.76 B 0.1325 0.93 1.44 M 20.65 M
CTSH Cognizant Tech Sol 28.5613 29.06 B 0.1808 0.64 2.12 M 60.42 M
ULTA Ulta Beauty Inc 98.66 28.41 B 1.18 1.21 298.1 K 29.41 M
VRSK Verisk Analytics Inc 58.0677 26.55 B 0.4195 0.73 277.4 K 16.11 M
CASY Casey's General Stor 57.1854 25.82 B 0.4609 0.81 133.46 K 7.63 M
AXON Axon Enterprise Inc 8.73 24.64 B 0.16 1.87 178.3 K 1.56 M
INCY Incyte Corp 23.15 24.52 B 0.20 0.87 1.38 M 32.05 M
RGLD Royal Gold Inc 36.7856 23.2 B 1.3549 3.82 835.4 K 30.73 M
PTC Ptc Inc 25.42 21.35 B 0.16 0.63 193.69 K 4.92 M
ENTG Entegris Inc 9.0767 21.17 B 0.0766 0.85 381.27 K 3.46 M
ALNY Alnylam Pharmaceuticals 36.66 20.31 B 0.82 2.29 326.4 K 11.97 M
FSLR First Solar Inc 45.55 19.45 B 0.38 0.84 2.54 M 115.5 M
SWKS Skyworks Solutions 17.2215 19.45 B 0.1816 1.07 1.44 M 24.77 M
FFIV F5 Networks Inc 69.32 18.03 B 0.38 0.55 1.35 M 93.43 M
CHTR Charter Communications 127.64 17.42 B 2.50 2 730.9 K 93.29 M
MTSI Macom Technology S 14.15 17.3 B 0.16 1.14 9.46 K 133.84 K
NBIX Neurocrine Bioscienc 13.71 17.12 B 0.17 1.26 363.82 K 4.99 M
PAAS Pan Amer Silver Corp 9.2957 16.45 B 0.3496 3.91 1.34 M 12.46 M
MANH Manhattan Assoc 20.0475 14.95 B 0.195 0.98 96.62 K 1.94 M
FIVE Five Below Inc 36.85 13.96 B 0.37 1.01 307.46 K 11.33 M
SEIC Sei Investments Company 24.0548 13.09 B 0.1281 0.54 473.85 K 11.4 M
TRMB Trimble Navigation 26.68 12.55 B 0.33 1.25 854.84 K 22.81 M
ALGN Align Technology 37.78 12.28 B 0.48 1.29 329.67 K 12.45 M
RGEN Repligen Cp 8.68 11.12 B 0.10 1.17 100.51 K 872.39 K
SIRI Sirius XM Holdings 28.0747 10.85 B 0.2427 0.87 3.52 M 98.88 M
TTEK Tetra Tech Inc 4.242 10.41 B 0.0564 1.35 1.22 M 5.18 M
SSB South State Cp 39.4508 10.23 B 0.4217 1.08 13 K 512.86 K
MDGL Madrigal Pharmaceuticals Inc 177.45 10.05 B 2.10 1.2 24 K 4.26 M
ZION Zions Bancorp 22.0356 9.68 B 0.1114 0.51 1.83 M 40.3 M
ONB Old National Bncp 9.5442 9.55 B 0.0799 0.84 232.8 K 2.22 M
AAL American Airlines Group 15.7909 9.35 B 0.3017 1.95 2.63 M 41.46 M
STRL Sterling Constructio 9.25 8.83 B 0.08 0.87 9.13 K 84.42 K
RMBS Rambus Inc 9.21 8.65 B 0.20 2.22 848.66 K 7.82 M
TTMI TTM Technologies 8.89 7.61 B 0.10 1.14 136.98 K 1.22 M
VICR Vicor Cp 6.64 7.46 B 0.06 0.91 12.7 K 84.34 K
CHRD Chord Energy Corp 24.6275 7.44 B 0.2896 1.19 1.15 M 28.35 M
ORKA Oruka Therapeutics Inc 1057.1436 7.25 B 8.1318 0.78 17 17.97 K
AVT Avnet Inc 26.1733 7 B 0.2064 0.79 171.2 K 4.48 M
CVLT Commvault Systems 76.97 6.89 B 1.45 1.92 178.87 K 13.77 M
RIOT Riot Blockchain Inc 9.7739 6.78 B 0.2141 2.24 48.97 K 478.58 K
EXLS Exlservice Holdings 5.918 6.68 B 0.068 1.16 183.41 K 1.09 M
NXST Nexstar Media Group Inc 26.2818 6.36 B 0.7762 3.04 246.72 K 6.48 M
GBCI Glacier Bancorp Inc 15.4411 6.35 B 0.0926 0.6 222.6 K 3.44 M
LGND Ligand Pharm 24.5727 6.28 B 0.4367 1.81 193.32 K 4.75 M
ACIW Aci Worldwide Inc 15.6067 6.2 B 0.0834 0.54 308.97 K 4.82 M
HOMB Home Bancshares Inc 9.8595 6.02 B 0.056 0.57 163 K 1.61 M
CRUS Cirrus Logic Inc 18.10 5.99 B 0.21 1.17 786.47 K 14.24 M
GRFS Grifols S.A. ADR 12.4314 5.96 B 0.143 1.16 589.92 K 7.33 M
CWST Casella Waste Sys 4.54 5.92 B 0.06 1.34 93.13 K 422.8 K
HWC Hancock Whitney Corp 22.0363 5.87 B 0.1462 0.67 279.2 K 6.15 M
MKTX Marketaxess Holdings 44.0926 5.81 B 1.8294 4.33 84.2 K 3.71 M
SSRM Ssr Mining Inc 5.9906 5.63 B 0.1905 3.28 918.84 K 5.5 M
AUB Atlantic Union Bancshares Corp 14.2278 5.58 B 0.2221 1.59 26.07 K 370.95 K
ABCB Ameris Bancorp 15.5867 5.57 B 0.2424 1.58 26.3 K 409.93 K
OZK Bank Ozk 15.7359 5.5 B 0.1129 0.72 216.94 K 3.41 M
PLXS Plexus Cp 30.57 5.47 B 0.31 1.02 96.92 K 2.96 M
OMAB Grupo Aeroportuario ADR 13.1461 5.32 B 0.2395 1.86 22.51 K 295.93 K
MMSI Merit Medical Sys 11.45 5.26 B 0.06 0.53 64.22 K 735.3 K
CACC Credit Acceptance 104.92 5.22 B 0.87 0.84 13.47 K 1.41 M
GGAL Grupo Fin Galicia ADR 4.1014 5.07 B 0.0522 1.29 43.9 K 180.05 K
POWL Powell Inds Inc 37.9363 5.04 B 0.2612 0.69 8.26 K 313.32 K
CVCO Cavco Inds Inc 51.59 5.01 B 0.59 1.16 14.28 K 736.65 K
NSIT Insight Enterpr 18.55 4.95 B 0.19 1.03 67.8 K 1.26 M
MMYT Makemytrip Ltd 14.00 4.85 B 0.30 2.19 5.22 K 73.14 K
SLMBP SLM Cp Srs B Pfd 31.6265 4.72 B 0.8623 2.8 750 23.72 K
CHEF The Chefs Warehouse 18.03 4.7 B 0.09 0.5 16.53 K 298.05 K
NOVT Novanta Inc 8.31 4.68 B 0.13 1.59 40.58 K 337.24 K
SYNA Synaptics Inc 39.01 4.67 B 0.21 0.54 334.2 K 13.04 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 42.7125 790.59 B 0.4111 0.97 4.53 M 193.61 M
MA Mastercard Inc 54.3014 573.97 B 0.289 0.54 2.44 M 132.28 M
ORCL Oracle Corporation 25.9894 367.83 B 0.5079 1.99 18.63 M 484.17 M
HD Home Depot 57.7822 350.19 B 0.3123 0.54 3.03 M 174.83 M
RTX Raytheon Technologies 44.6715 270.25 B 0.4386 0.99 2.76 M 123.3 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.0675 243.69 B 0.0571 1.42 1.42 M 5.79 M
BML-PL Bank of America Corporation 11.4496 237.7 B 0.0614 0.54 8.97 K 102.73 K
IBM International Business Machines 112.4184 231.11 B 1.018 0.91 1.96 M 220.2 M
DIS Walt Disney Company 56.4969 205.84 B 0.3108 0.55 3.35 M 189.37 M
APH Amphenol Corp 8.7479 197.42 B 0.0476 0.55 3.93 M 34.36 M
NVO Novo Nordisk A/S ADR 26.7836 179.46 B 0.1462 0.55 272.39 K 7.3 M
CRM Salesforce.com Inc 37.9922 175.69 B 0.3745 1 2.29 M 87.09 M
ACN Accenture Plc 57.2456 152.71 B 0.4411 0.78 2.9 M 166.2 M
SCCO Southern Copper Corp 17.5161 145.37 B 0.0898 0.52 1.12 M 19.64 M
LMT Lockheed Martin Corp 75.2908 139.32 B 0.5619 0.75 651.6 K 49.06 M
BA Boeing Company 87.2208 137.39 B 1.2037 1.4 2.89 M 252.22 M
SPGI S&P Global Inc 47.5052 137.23 B 0.2538 0.54 286.4 K 13.61 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.5234 117.8 B 0.0648 1.87 41.58 M 146.51 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 7.8424 110.91 B 0.0733 0.94 16.89 M 132.46 M
MPC Marathon Petroleum Corp 24.334 106.07 B 0.4954 2.08 5.52 M 134.2 M
NOW Servicenow Inc 41.74 103.39 B 0.53 1.29 1.02 M 42.37 M
GSK Glaxosmithkline Plc ADR 26.9319 102.69 B 0.1383 0.52 1.16 M 31.31 M
CNQ Canadian Natural Resources 8.135 99.45 B 0.1366 1.71 4.07 M 33.12 M
MMM 3M Company 61.674 97.85 B 0.4057 0.66 1.63 M 100.23 M
PSX Phillips 66 36.9108 97.79 B 0.384 1.05 6.19 M 228.51 M
AEM Agnico-Eagle Mines Ltd 22.3352 96.29 B 0.6892 3.18 1.98 M 44.21 M
TT Trane Technologies Plc 28.1715 92.12 B 0.141 0.5 1.03 M 28.91 M
TRV The Travelers Companies Inc 60.7443 82.12 B 0.4382 0.73 789.4 K 47.95 M
CI Cigna Corp 66.2075 80.1 B 0.7264 1.11 1.09 M 71.93 M
E Eni S.P.A. ADR 18.835 78.5 B 0.1376 0.74 109.9 K 2.07 M
NOC Northrop Grumman Corp 66.8049 77.94 B 0.6123 0.93 711.9 K 47.56 M
BCS Barclays Plc ADR 10.7803 76.79 B 0.1128 1.06 1.58 M 17.03 M
SLB Schlumberger N.V. 51.9932 73.65 B 0.2849 0.55 3.15 M 163.63 M
GS-PA The Goldman Sachs Group Inc 11.4616 70.6 B 0.0945 0.83 24.5 K 280.75 K
APD Air Products and Chemicals 66.5926 69.53 B 0.4663 0.71 1.55 M 103.41 M
RELX Relx Plc ADR 8.3542 69.26 B 0.0626 0.75 87.2 K 728.49 K
GWW W.W. Grainger 207.85 68.95 B 1.0589 0.51 193.6 K 40.24 M
TDG Transdigm Group Inc 71.9379 68.55 B 0.9501 1.34 342.6 K 24.65 M
URI United Rentals 48.706 68.41 B 0.2906 0.6 705.4 K 34.36 M
GS-PD The Goldman Sachs Group Inc 11.2833 67.3 B 0.0927 0.83 30.07 K 339.3 K
TAK Takeda Pharmaceutical Co. Ltd ADR 12.4169 66.87 B 0.0755 0.61 21.7 K 269.45 K
CAH Cardinal Health 33.8994 64.09 B 0.2007 0.6 950.6 K 32.22 M
NWG Natwest Group Plc ADR 5.01 62.49 B 0.0542 1.09 1.57 M 7.85 M
WPM Wheaton Precious Metals 16.3122 62.05 B 0.2373 1.48 3.63 M 59.26 M
BDX Becton Dickinson and Company 61.2728 57.91 B 0.4135 0.68 753.47 K 46.17 M
FNV Franco Nev Corp 31.1844 49.33 B 0.689 2.26 222.3 K 6.93 M
F Ford Motor Company 8.6398 49.04 B 0.1314 1.54 38.11 M 329.3 M
HEI Heico Corp 20.4173 48.23 B 0.2806 1.39 114.5 K 2.34 M
MSCI MSCI Inc 29.9975 47.75 B 0.2196 0.74 247.6 K 7.43 M
DVN Devon Energy Corp 35.4634 47.75 B 0.2983 0.85 1.8 M 63.91 M
CMG Chipotle Mexican Grill 7.6894 45.44 B 0.2588 3.48 34.6 M 266.05 M
IQV Iqvia Holdings Inc 43.62 45.34 B 0.56 1.3 493.81 K 21.54 M
YUM Yum! Brands 43.221 43.1 B 0.6199 1.46 2.56 M 110.66 M
UI Ubiquiti Networks 16.7624 41.5 B 0.2129 1.29 210.16 K 3.52 M
SKYD Skydance Corporation 38.6793 40.54 B 0.5053 1.32 2.15 M 83.19 M
STM Stmicroelectronics N.V. ADR 7.4354 39.96 B 0.2633 3.67 970.3 K 7.21 M
FIX Comfort Systems USA 13.9603 38.92 B 0.1995 1.45 42.41 K 592.1 K
CBRE CBRE Group Inc 23.34 38.85 B 0.14 0.6 787.55 K 18.38 M
TKO Tko Group Holdings Inc Cl A 8.4789 37.57 B 0.1215 1.45 100.2 K 849.59 K
HEI-A HEICO Corporation 14.671 35.86 B 0.3093 2.15 61.73 K 905.63 K
PUK Prudential Public Ltd Company ADR 20.93 31.58 B 0.1251 0.6 75.78 K 1.59 M
WSM Williams-Sonoma 21.0329 30.81 B 0.1707 0.82 476.8 K 10.03 M
CPAY Corpay Inc 83.24 30.18 B 0.83 1.01 401.7 K 33.44 M
TDY Teledyne Technologies Inc 77.34 29.95 B 0.42 0.55 50.9 K 3.94 M
AWK American Water Works 31.0978 29.94 B 0.4304 1.4 934.38 K 29.06 M
CLS Celestica Inc 9.48 28.24 B 0.05 0.53 136.01 K 1.29 M
AER Aercap Holdings N.V. 17.2856 26.71 B 0.147 0.86 231.2 K 4 M
ES Eversource Energy 26.6737 26.22 B 0.1611 0.61 732.9 K 19.55 M
HPQ HP Inc 7.64 25.63 B 0.0485 0.64 16.48 M 125.94 M
KGC Kinross Gold Corp 4.5558 25.36 B 0.1441 3.27 5.77 M 26.3 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 91.84 25.31 B 0.6045 0.66 62.7 K 5.76 M
PHM Pultegroup 16.3063 24.88 B 0.1278 0.79 3.05 M 49.76 M
RF Regions Financial Corp 6.5261 24.39 B 0.0397 0.61 9.56 M 62.39 M
BBY Best Buy Company 18.7739 21.83 B 0.4658 2.54 4.35 M 81.76 M
BR Broadridge Financial Solutions Llc 21.4943 21.82 B 0.182 0.85 269.4 K 5.79 M
LEN Lennar Corp 27.5572 20.62 B 0.2806 1.03 2.42 M 66.61 M
NRG NRG Energy 19.8762 20.41 B 0.1287 0.65 1.34 M 26.67 M
LYB Lyondellbasell Industries NV 34.5448 19.59 B 0.5662 1.67 1.99 M 68.68 M
ITT ITT Inc 26.2278 19.3 B 0.1911 0.73 219 K 5.74 M
BG Bunge Ltd 50.9398 19.1 B 0.3121 0.62 460.1 K 23.44 M
CF Cf Industries Holdings 24.9518 18.19 B 0.4533 1.85 2.81 M 70.1 M
CW Curtiss-Wright Corp 34.8116 17.65 B 0.2895 0.84 52.7 K 1.83 M
JLL Jones Lang Lasalle Inc 89.0631 17.1 B 0.5591 0.63 94.12 K 8.38 M
DINO HF Sinclair Corp 24.934 16.92 B 0.2457 1 2.76 M 68.71 M
JHX James Hardie Industries Se ADR 6.7007 16.86 B 0.0466 0.7 13.24 K 88.72 K
TYL Tyler Technologies 70.41 16.77 B 0.44 0.63 91.55 K 6.45 M
MAS Masco Corp 14.9274 16.35 B 0.1496 1.01 2.18 M 32.56 M
FICO Fair Isaac and Company 47.3172 15.78 B 0.6774 1.45 105.41 K 4.99 M
CDE Coeur Mining Inc 12.55 15.62 B 0.22 1.78 1.09 M 13.69 M
SQM Sociedad Quimica Y Minera S.A. ADR 30.0283 15.55 B 0.1574 0.53 555.2 K 16.67 M
CLH Clean Harbors 51.11 15.29 B 0.46 0.91 411.31 K 21.02 M
EMBJ Embraer S.A. 34.6584 14.68 B 0.46 1.35 296.6 K 10.28 M
FIS Fidelity National Information Services 34.2106 14.59 B 0.1987 0.58 1.42 M 48.61 M
TOL Toll Brothers Inc 29.3489 14.02 B 0.3252 1.12 1.33 M 39.14 M
PAG Penske Automotive Group 22.7417 14.01 B 0.1474 0.65 132.4 K 3.01 M
TU Telus Corp 7.9579 13.83 B 0.0528 0.67 228.2 K 1.82 M
WSO Watsco Inc 59.313 12.97 B 0.5493 0.93 88.8 K 5.27 M
WTRG Essential Utilities Inc 17.748 12.94 B 0.1204 0.68 472.75 K 8.39 M
AGI Alamos Gold Inc 11.418 12.91 B 0.6573 6.11 41.5 K 473.85 K
GWRE Guidewire Software Inc 44.64 12.85 B 1.04 2.39 202.3 K 9.03 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EDV Endeavour Mining Corp 4.431 0.3282 8 153.97 K 682.24 K
BCE-PZ Bce Inc Pref Z 11.0663 0.7207 6.97 1.19 K 13.18 K
AG First Majestic Silver Corp 11.4559 0.7203 6.71 356.87 K 4.09 M
KEI Kolibri Global Energy Inc 9.00 0.50 5.88 11.3 K 101.7 K
LGO Largo Resources Ltd 18.00 1.00 5.88 185 3.33 K
ELE Elemental Royalty Corporation 4276.8164 208.6252 5.13 3 12.83 K
OGC Oceanagold Corp 3.7034 0.1646 4.65 66.27 K 245.41 K
MTY Mty Food Group Inc 22.0329 0.9139 4.33 29.5 K 649.97 K
TRZ Transat At Inc 8.18 0.33 4.2 243.72 K 1.99 M
AGI Alamos Gold Inc Cls A 11.1714 0.4267 3.97 391.45 K 4.37 M
PXT Parex Resources Inc 3.1239 0.1152 3.83 157.3 K 491.39 K
ADEN Adentra Inc 6.5456 0.2332 3.69 37.4 K 244.81 K
SII Sprott Inc 17.6824 0.6205 3.64 26.78 K 473.53 K
MSCL Satellos Bioscience Inc 69.60 2.40 3.57 335 23.32 K
PSI Pason Systems Inc 12.0675 0.3823 3.27 216.65 K 2.61 M
BEI-UN Boardwalk Real Estate Investment Trust 38.7087 1.1574 3.08 243.57 K 9.43 M
USA Americas Silver Corp 10.20 0.30 3.03 6.95 K 70.89 K
PSLV-U Sprott Physical Silver Trust 7.83 0.21 2.76 9.5 K 74.38 K
AEM Agnico Eagle Mines Ltd 23.1593 0.6089 2.7 371.56 K 8.6 M
SGY Surge Energy Inc 22.4589 0.5888 2.69 813.35 K 18.27 M
EFX Enerflex Ltd 10.5198 0.265 2.58 37.4 K 393.44 K
CGO Cogeco Inc Sv 27.4081 0.6682 2.5 1.47 K 40.34 K
TGO Terago Inc 7.68 0.18 2.4 400 3.07 K
CNQ Canadian Natural Resources Ltd. 9.0147 0.2066 2.35 6.67 M 60.14 M
CFW Calfrac Well Services Ltd 780.75 17.75 2.33 4.08 K 3.19 M
BCE-PA BCE Inc Pref AA 10.9248 0.2387 2.23 6.06 K 66.18 K
FSZ Fiera Capital Corp 4.6159 0.0982 2.17 7.14 K 32.96 K
CSW-A Corby Spirit and Wine Limited 10.1388 0.2155 2.17 4.49 K 45.55 K
GBT Bmtc Group Inc 10.8495 0.2245 2.11 608 6.6 K
PAAS Pan American Silver Corp 9.6178 0.1979 2.1 271.45 K 2.61 M
BTE Baytex Energy Corp 31.4083 0.6325 2.06 424.19 K 13.32 M
K Kinross Gold Corp 4.7435 0.09 1.93 2.47 M 11.69 M
TCW Trican Well 9.1193 0.171 1.91 354.85 K 3.24 M
ALC Algoma Central 6.5244 0.1221 1.91 4.42 K 28.84 K
AFN Ag Growth International Inc 22.96 0.4279 1.9 16.4 K 376.54 K
CF-PC Canaccord Genuity Group Inc Pref C 7.2137 0.1288 1.82 1.15 K 8.3 K
PEY Peyto Exploration and Dvlpmnt Corp 6.6533 0.1182 1.81 494 K 3.29 M
SIA Sienna Senior Living Inc 5.7167 0.0989 1.76 109.01 K 623.18 K
ELD Eldorado Gold 31.2705 0.54 1.76 930.63 K 29.1 M
CFF Conifex Timber Inc 6.9089 0.1176 1.73 800 5.53 K
HPS-A Hammond Power Solutions Inc 5.8763 0.0974 1.69 8.75 K 51.42 K
MRD Melcor Dev 11.6933 0.1936 1.68 5.92 K 69.2 K
CU-PE Canadian Util Bb Cum Red Sec Prf 12.0406 0.197 1.66 11.41 K 137.38 K
STN Stantec Inc 19.1909 0.3061 1.62 176.59 K 3.39 M
DII-B Dorel Industries Inc 11.3896 0.181 1.61 195.95 K 2.23 M
EMA-PA Emera Inc Pref A 14.435 0.2278 1.6 3.24 K 46.77 K
WPM Wheaton Precious Metals Corp 17.0745 0.2685 1.6 899.19 K 15.35 M
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.7031 0.1967 1.57 4.98 K 63.3 K
TXG Torex Gold Resources Inc 13.1434 0.1992 1.54 320.02 K 4.21 M
TXR Torex Resources Inc. 13.0779 0.1981 1.54 32 K 418.52 K
ACQ Autocanada Inc 24.3787 0.3684 1.53 24.47 K 596.47 K
MFC-PB Manulife Finl Srs 2 Prf 11.8628 0.1768 1.51 5.91 K 70.07 K
HBM Hudbay Minerals Inc 6.6346 0.0966 1.48 289 K 1.92 M
DRM Dream Unlimited Corp 19.157 0.2784 1.47 14.85 K 284.48 K
KBL Kbro Linen Inc 22.771 0.3294 1.47 4.4 K 100.19 K
MEQ Mainstreet Eq J 33.7001 0.4789 1.44 16.6 K 559.42 K
BIR Birchcliff Energy Ltd 5.45 0.0772 1.44 97 K 528.65 K
FTS-PF Fortis 1St Cum Red Srs F Prf 12.1778 0.1694 1.41 5.64 K 68.66 K
MER Africa Oil Corp 5.7892 0.0804 1.41 859.2 K 4.97 M
TOT Total Energy Services Inc 11.4488 0.1539 1.36 23.66 K 270.9 K
RUS Russel Metals 11.4999 0.1537 1.35 158.2 K 1.82 M
BCE-PG Bce Inc Pref G 12.4589 0.1658 1.35 27.67 K 344.73 K
III Imperial Metals Corp 10.55 0.14 1.34 9.2 K 97.01 K
PPTA Perpetua Resources Corp 7.80 0.10 1.3 26.17 K 204.13 K
POW-PD Power Corporation of Canada Pref D 11.5814 0.1473 1.29 18.05 K 209.06 K
CMG Computer Modelling Group Ltd 7.5663 0.0957 1.28 42.6 K 322.32 K
TECK-B Teck Resources Limited 17.677 0.2175 1.25 1.17 M 20.64 M
ABX Barrick Mining Corp 12.149 0.1488 1.24 3.48 M 42.25 M
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 12.208 0.148 1.23 21.61 K 263.81 K
TA-PH Transalta E Cum Red Rate Rst Prf 10.045 0.1211 1.22 10.48 K 105.27 K
BBD-PB Bombardier Inc Pref B 5.5737 0.065 1.18 10.65 K 59.34 K
CSE-PA Capstone Infrastructure Corp 7.0258 0.0805 1.16 10.4 K 73.1 K
FNV Franco-Nevada Corp 32.419 0.3689 1.15 381.3 K 12.36 M
PWF-PS Power Financial Corp Pref S 11.7347 0.1319 1.14 17.89 K 209.92 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 12.1752 0.1311 1.09 6.26 K 76.18 K
TA-PD Transalta A Cum Red Rat Rst Prf 9.939 0.1067 1.09 7.34 K 72.95 K
SLF-PD Sun Life Financial Sr 4 Prf 11.4447 0.1228 1.08 15.73 K 179.99 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 12.0418 0.1282 1.08 6.94 K 83.52 K
AGF-B AGF Management Limited 5.2646 0.056 1.08 95.54 K 502.97 K
ENB-PH Enbridge H Cum Redeemable Prf 10.6473 0.1122 1.07 7.67 K 81.66 K
EMA-PE Emera Inc Pref E 11.1969 0.1135 1.02 8.9 K 99.65 K
CSW-B Corby Spirit and Wine Limited 8.963 0.0904 1.02 2.11 K 18.9 K
SRV-UN SIR Royalty Income Fund 4.6673 0.047 1.02 1.74 K 8.13 K
LUN Lundin Mining Corp 3.1255 0.0314 1.01 817.1 K 2.55 M
WN-PC George Weston Ser 3 Prf 11.8771 0.1176 1 8.47 K 100.62 K
SLF-PC Sun Life Financial Sr 3 Prf 11.4572 0.1127 0.99 12.56 K 143.93 K
ELF-PH E-L Financial 3 Non Cum Frst Prf 12.156 0.1145 0.95 4.33 K 52.65 K
FTT Finning Intl 15.7521 0.1457 0.93 364.6 K 5.74 M
DXT Dexterra Group Inc 16.6849 0.1517 0.92 4.58 K 76.42 K
FTN-PA Financial 15 Split Corp Pref A 4.5713 0.0403 0.89 3.7 K 16.91 K
POW-PC Power Corporation of Canada Pref C 11.974 0.1042 0.88 190 2.28 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 13.5554 0.1148 0.85 127.17 K 1.72 M
BCE-PI BCE Inc Pref AI 12.6275 0.1044 0.83 6.75 K 85.25 K
BCE-PS Bce Inc Pref S 11.6327 0.0927 0.8 2.5 K 29.08 K
IFC Intact Financial Corp 44.5014 0.3479 0.79 155.5 K 6.92 M
SBC-PA Brompton Split Banc Corp Pref A 5.3998 0.0419 0.78 6.89 K 37.2 K
HR-UN H&R Real Estate Investment Trust 12.3928 0.096 0.78 785.13 K 9.73 M
PGIC Premium Global Income Split Corp 15.0406 0.114 0.76 1.25 K 18.8 K
GWO-PM Great West Lifeco Inc Pref M 12.3827 0.0907 0.74 8 K 99.06 K
CSU Constellation Software Inc 121.4947 0.8804 0.73 11.46 K 1.39 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 41.1654 43.98 B 0.6034 1.49 16 K 658.65 K
BRDCY Bridgestone Corporation 13.7345 32.65 B 0.5775 4.39 373.98 K 5.14 M
LNWO Light & Wonder, Inc. 12.10 6.04 B 0.10 0.83 115.7 K 1.4 M
NTPIF Nam Tai Property Inc. 6.12 262.33 M 0.46 8.13 395.47 K 2.42 M
SPRV Web To Door Inc 400.00 390.37 K 100.00 33.33 17 6.8 K
VRSEF Verisante Technology Inc 3.18 92.27 K 0.08 2.58 23.87 K 75.91 K
USRM U.S. Stem Cell Inc 25.00 64.15 K 0.50 2.04 653 16.32 K
RGGI Resgreen Group International Inc 50.00 48.75 K 5.00 11.11 43 2.15 K
LOTE Lot78 Inc 148.5148 17.28 K 5.858 4.11 349 51.83 K
CBKCQ Christopher & Banks Corporation 6.27 3.86 K 0.32 5.38 351.45 K 2.2 M
CBDX Curative Biosciences Inc 349.00 3.16 K 38.00 12.22 410 143.09 K
SIMPQ Simply Inc 127.50 1.55 K 5.025 4.1 255 32.51 K
CYRNQ CYRNQ 65.60 799 1.20 1.86 291 19.09 K
RTNB root9B Holdings Inc 8.85 610 0.375 4.42 13 115.05
PRXIQ Premier Exhibitions Inc 18.10 491 0.10 0.56 5.65 K 102.23 K
FUTL FutureLand Corp 238400.00 67 46400.00 24.17 1 238.4 K
FONU FonU2 Inc 22.00 12.16 123.58 1.1 K 24.22 K
TREVQ Trevali Mining Corporation 6.041 0.483 8.69 6.94 K 41.93 K
HDYNQ Hyperdynamics Corporation 3.72 0.14 3.91 35.84 K 133.34 K
VRCI Verde Science Inc 114.80 2.80 2.5 82.4 K 9.46 M
NKRSF Niko Resources Ltd 8.022 0.195 2.49 13.18 K 105.72 K
SRSCQ Sears Canada Inc 6.4955 0.0377 0.58 10.1 K 65.6 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 100.00 6.48 M 10.00 11.11 103 10.3 K
AZR Azarga Metals Corp 17.00 315.11 K 1.00 6.25 4.4 K 74.8 K
SCLT Searchlight Resources Inc 15.75 11.25 250 174 2.74 K
CBI Colibri Resource Corporation 3.75 0.75 25 133 498.75
AXL Arrow Exploration Corp 10.2564 1.7094 20 486.43 K 4.99 M
NAR North Arrow Minerals Inc 6.50 0.90 16.07 100 650
CTEK CLEANTEK Industries Inc 29.4118 3.5294 13.64 9.43 K 277.27 K
GIP Green Impact Partners Inc 150.00 15.00 11.11 59 8.85 K
LPK Lupaka Gold Corp 3.20 0.30 10.34 5.53 K 17.7 K
GORO Goldgroup Mining Inc. 4.40 0.40 10 138 607.2
NEXM NexMetals Mining Corp. 44.00 4.00 10 203 8.93 K
RAGE Renegade Gold Inc. 150.00 12.00 8.7 529 79.35 K
ENDR Enduro Metals Corporation 4.00 0.30 8.11 2.52 K 10.08 K
BBB Brixton Metals Corporation 13.50 1.00 8 1.76 K 23.77 K
NCP Nickel Creek Platinum Corp. 59.00 4.00 7.27 635 37.47 K
LTV Leonovus Inc 6.30 0.30 5 3.35 K 21.12 K
SGLD Scorpio Gold Corporation 3.96 0.18 4.76 3.01 K 11.92 K
WEX Western Exploration Inc 170.00 7.50 4.62 201 34.17 K
NEXG NeXGold Mining Corp 5.64 0.24 4.44 4.88 K 27.54 K
MBO Mobio Technologies Inc 10.80 0.40 3.85 2.59 K 27.97 K
RET-A Reitmans (Canada) Limited 6.7612 0.1507 2.28 41.59 K 281.16 K
FMS Focus Graphite Inc 5.00 0.10 2.04 6.59 K 32.95 K
GBU Gabriel Resources Ltd 14.40 0.20 1.41 451.62 K 6.5 M
© 2026 - CastFwd Corp.